Toronto - Delayed Quote CAD

VersaBank (VBNK.TO)

Compare
19.30
-0.42
(-2.11%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 19.44 19.60 19.01 19.30 19.30 34,100
Jan 10, 2025 0.03 Dividend
Jan 9, 2025 19.50 19.75 19.50 19.74 19.72 3,700
Jan 8, 2025 19.71 19.71 19.16 19.43 19.41 27,700
Jan 7, 2025 20.41 20.52 19.61 19.73 19.71 38,900
Jan 6, 2025 19.76 20.53 19.67 20.34 20.31 79,100
Jan 3, 2025 19.93 19.94 19.53 19.80 19.77 32,800
Jan 2, 2025 20.01 20.24 19.47 19.77 19.74 29,300
Dec 31, 2024 19.50 20.00 19.34 19.74 19.72 27,200
Dec 30, 2024 19.48 19.62 19.29 19.45 19.43 23,600
Dec 27, 2024 19.44 19.74 19.13 19.49 19.47 23,200
Dec 24, 2024 19.08 19.60 19.04 19.08 19.06 20,400
Dec 23, 2024 19.34 19.74 19.15 19.34 19.32 26,900
Dec 20, 2024 18.78 19.73 18.78 19.34 19.32 40,600
Dec 19, 2024 19.15 19.29 18.63 19.05 19.03 98,700
Dec 18, 2024 19.70 20.18 19.11 19.14 19.12 143,800
Dec 17, 2024 19.67 19.84 19.00 19.47 19.45 373,400
Dec 16, 2024 21.07 21.88 20.93 21.34 21.31 68,000
Dec 13, 2024 22.30 22.49 21.88 21.88 21.85 20,300
Dec 12, 2024 23.15 23.20 22.28 22.28 22.25 24,000
Dec 11, 2024 21.82 23.24 21.82 23.16 23.13 35,700
Dec 10, 2024 22.88 23.35 21.80 21.98 21.95 97,800
Dec 9, 2024 25.29 25.29 19.78 22.53 22.50 283,800
Dec 6, 2024 25.26 25.56 25.15 25.42 25.39 24,300
Dec 5, 2024 25.04 25.56 25.04 25.29 25.26 25,100
Dec 4, 2024 24.88 25.22 24.54 24.96 24.93 29,900
Dec 3, 2024 24.83 24.91 24.40 24.42 24.39 15,700
Dec 2, 2024 25.19 25.19 24.29 25.00 24.97 42,600
Nov 29, 2024 25.40 25.75 24.76 24.98 24.95 24,400
Nov 28, 2024 25.14 25.70 25.00 25.31 25.28 36,400
Nov 27, 2024 24.63 25.50 24.61 24.97 24.94 44,700
Nov 26, 2024 24.48 24.76 23.74 24.37 24.34 28,100
Nov 25, 2024 23.78 25.20 23.78 24.40 24.37 85,700
Nov 22, 2024 23.64 23.81 23.50 23.70 23.67 19,200
Nov 21, 2024 23.85 24.16 23.76 23.86 23.83 37,100
Nov 20, 2024 24.32 24.32 23.28 23.90 23.87 48,100
Nov 19, 2024 23.60 24.25 23.33 24.01 23.98 70,100
Nov 18, 2024 23.51 24.00 23.32 23.64 23.61 28,100
Nov 15, 2024 22.73 23.30 22.73 23.15 23.12 95,800
Nov 14, 2024 23.07 23.08 22.72 23.00 22.97 9,000
Nov 13, 2024 23.17 23.51 22.96 23.16 23.13 27,100
Nov 12, 2024 23.07 23.39 22.63 22.91 22.88 34,700
Nov 11, 2024 22.51 23.73 22.51 23.41 23.38 52,600
Nov 8, 2024 22.01 22.45 21.99 22.45 22.42 9,200
Nov 7, 2024 22.46 22.47 21.05 22.01 21.98 18,200
Nov 6, 2024 21.63 22.59 21.63 22.15 22.12 42,600
Nov 5, 2024 21.43 21.44 20.87 21.42 21.39 7,100
Nov 4, 2024 21.78 21.78 20.90 20.96 20.93 14,200
Nov 1, 2024 20.93 21.56 20.85 21.25 21.22 25,600
Oct 31, 2024 21.25 21.25 20.70 20.93 20.90 12,500
Oct 30, 2024 20.65 21.46 20.65 21.11 21.08 39,100
Oct 29, 2024 20.60 20.87 20.60 20.65 20.62 12,500
Oct 28, 2024 21.21 21.21 20.43 20.60 20.57 11,700
Oct 25, 2024 20.75 20.78 20.37 20.39 20.36 11,100
Oct 24, 2024 19.98 20.87 19.85 20.68 20.65 27,000
Oct 23, 2024 20.09 20.10 19.62 19.81 19.78 19,600
Oct 22, 2024 20.74 21.02 20.01 20.08 20.05 25,300
Oct 21, 2024 21.24 21.47 20.85 20.85 20.82 14,100
Oct 18, 2024 21.03 21.28 20.87 21.08 21.05 19,100
Oct 17, 2024 21.00 21.49 21.00 21.12 21.09 12,400
Oct 16, 2024 20.68 21.55 20.68 21.03 21.00 24,300
Oct 15, 2024 21.48 21.48 20.50 20.56 20.53 13,500
Oct 11, 2024 19.73 21.50 19.73 20.69 20.66 45,500
Oct 10, 2024 18.65 19.82 18.58 19.54 19.52 31,600
Oct 9, 2024 18.32 18.70 18.30 18.54 18.52 13,800
Oct 8, 2024 18.09 18.45 18.09 18.34 18.32 14,900
Oct 7, 2024 17.95 18.56 17.95 18.11 18.09 19,500
Oct 4, 2024 0.03 Dividend
Oct 4, 2024 17.76 18.07 17.76 18.06 18.04 4,300
Oct 3, 2024 18.26 18.27 17.65 17.68 17.63 13,100
Oct 2, 2024 18.04 18.04 17.82 17.87 17.82 2,400
Oct 1, 2024 17.99 18.01 17.70 17.80 17.75 4,400
Sep 30, 2024 17.72 18.07 17.60 18.07 18.02 4,100
Sep 27, 2024 18.00 18.02 17.67 17.67 17.62 4,600
Sep 26, 2024 18.00 18.06 17.85 17.93 17.88 15,700
Sep 25, 2024 17.81 17.99 17.81 17.90 17.85 3,600
Sep 24, 2024 17.94 17.94 17.69 17.69 17.64 4,800
Sep 23, 2024 18.05 18.05 17.78 17.82 17.77 5,400
Sep 20, 2024 18.49 18.58 18.01 18.05 18.00 8,900
Sep 19, 2024 17.65 18.42 17.65 18.34 18.29 10,800
Sep 18, 2024 17.65 18.00 17.48 17.72 17.67 6,300
Sep 17, 2024 17.97 18.27 17.54 17.54 17.49 15,000
Sep 16, 2024 18.12 18.31 17.91 17.99 17.94 16,900
Sep 13, 2024 17.70 18.02 17.62 17.93 17.88 12,600
Sep 12, 2024 17.50 17.67 17.36 17.55 17.50 6,300
Sep 11, 2024 17.50 17.55 17.38 17.46 17.41 5,600
Sep 10, 2024 17.27 17.57 17.19 17.56 17.51 4,800
Sep 9, 2024 17.24 17.55 16.88 17.19 17.14 15,300
Sep 6, 2024 17.50 17.50 16.90 16.95 16.90 10,800
Sep 5, 2024 17.78 17.90 16.66 17.37 17.32 57,200
Sep 4, 2024 18.55 18.55 17.95 18.04 17.99 32,600
Sep 3, 2024 18.54 18.83 18.12 18.12 18.07 43,100
Aug 30, 2024 18.18 18.27 18.00 18.12 18.07 26,000
Aug 29, 2024 17.63 18.14 17.31 17.95 17.90 57,000
Aug 28, 2024 17.90 17.95 17.50 17.50 17.45 24,800
Aug 27, 2024 17.93 17.94 17.75 17.82 17.77 11,700
Aug 26, 2024 17.25 18.13 16.88 17.95 17.90 34,800
Aug 23, 2024 16.85 17.02 16.78 16.78 16.74 38,200
Aug 22, 2024 16.54 17.00 16.54 16.88 16.83 15,700
Aug 21, 2024 16.50 16.83 16.50 16.66 16.62 8,100
Aug 20, 2024 16.41 16.62 16.40 16.62 16.58 3,900
Aug 19, 2024 16.34 16.52 16.21 16.47 16.43 14,000
Aug 16, 2024 16.57 16.59 16.32 16.45 16.41 9,600
Aug 15, 2024 16.40 16.59 16.26 16.59 16.55 6,000
Aug 14, 2024 16.09 16.39 16.09 16.25 16.21 6,800
Aug 13, 2024 15.40 16.10 15.40 16.10 16.06 3,800
Aug 12, 2024 15.67 15.67 15.26 15.39 15.35 2,400
Aug 9, 2024 15.71 15.71 15.50 15.64 15.60 1,100
Aug 8, 2024 15.21 15.79 15.21 15.70 15.66 3,400
Aug 7, 2024 15.66 15.75 15.26 15.41 15.37 8,800
Aug 6, 2024 15.78 15.78 15.22 15.29 15.25 2,600
Aug 2, 2024 16.04 16.04 15.20 15.63 15.59 9,700
Aug 1, 2024 16.41 16.55 16.04 16.14 16.10 7,700
Jul 31, 2024 16.75 16.76 16.42 16.65 16.61 18,800
Jul 30, 2024 16.35 16.92 16.35 16.77 16.73 11,700
Jul 29, 2024 16.00 16.50 16.00 16.26 16.22 10,400
Jul 26, 2024 15.69 16.09 15.50 16.01 15.97 3,700
Jul 25, 2024 16.04 16.39 15.50 15.50 15.46 12,500
Jul 24, 2024 16.36 16.55 16.19 16.19 16.15 8,300
Jul 23, 2024 16.49 16.49 16.21 16.30 16.26 4,000
Jul 22, 2024 16.25 16.38 15.50 16.38 16.34 13,600
Jul 19, 2024 16.74 16.75 16.31 16.33 16.29 7,700
Jul 18, 2024 16.53 16.91 16.53 16.74 16.70 26,900
Jul 17, 2024 16.22 16.50 16.22 16.34 16.30 18,700
Jul 16, 2024 15.11 16.34 15.11 16.21 16.17 29,500
Jul 15, 2024 14.94 15.49 14.90 15.35 15.31 9,800
Jul 12, 2024 14.80 14.98 14.52 14.95 14.91 9,100
Jul 11, 2024 14.43 14.84 14.42 14.83 14.79 3,500
Jul 10, 2024 14.56 14.56 14.42 14.47 14.43 3,600
Jul 9, 2024 14.52 14.53 14.25 14.36 14.32 8,800
Jul 8, 2024 14.67 14.70 14.52 14.58 14.54 4,900
Jul 5, 2024 0.03 Dividend
Jul 5, 2024 14.79 14.80 14.58 14.61 14.57 13,900
Jul 4, 2024 14.79 14.80 14.73 14.80 14.74 1,900
Jul 3, 2024 14.58 14.98 14.46 14.90 14.83 26,600
Jul 2, 2024 14.65 14.99 14.45 14.61 14.55 31,200
Jun 28, 2024 14.59 14.80 14.59 14.73 14.67 2,200
Jun 27, 2024 14.30 14.61 14.26 14.61 14.55 4,200
Jun 26, 2024 14.75 14.81 14.40 14.44 14.38 13,800
Jun 25, 2024 14.71 14.99 14.71 14.81 14.75 3,500
Jun 24, 2024 14.79 14.80 14.61 14.76 14.70 4,400
Jun 21, 2024 14.57 14.84 14.57 14.58 14.52 3,000
Jun 20, 2024 14.79 14.98 14.61 14.82 14.76 8,000
Jun 19, 2024 14.75 14.83 14.58 14.80 14.74 2,500
Jun 18, 2024 14.89 14.98 14.63 14.63 14.57 7,200
Jun 17, 2024 14.98 15.08 14.82 14.90 14.83 18,100
Jun 14, 2024 14.69 14.83 14.48 14.83 14.77 10,500
Jun 13, 2024 15.02 15.02 14.42 14.42 14.36 4,400
Jun 12, 2024 14.41 15.03 14.41 15.00 14.93 8,600
Jun 11, 2024 14.25 14.75 14.25 14.56 14.50 10,800
Jun 10, 2024 15.01 15.01 13.50 14.42 14.36 53,900
Jun 7, 2024 13.30 15.49 13.30 14.76 14.70 69,600
Jun 6, 2024 13.20 13.20 13.03 13.14 13.08 8,500
Jun 5, 2024 13.65 13.66 12.94 13.03 12.97 29,700
Jun 4, 2024 13.13 13.40 13.09 13.30 13.24 12,600
Jun 3, 2024 13.47 13.47 13.10 13.10 13.04 5,200
May 31, 2024 13.14 13.40 13.10 13.25 13.19 6,000
May 30, 2024 13.43 13.50 13.40 13.44 13.38 5,300
May 29, 2024 13.21 13.40 13.12 13.40 13.34 4,400
May 28, 2024 13.40 13.40 13.17 13.21 13.15 5,100
May 27, 2024 13.20 13.40 13.20 13.40 13.34 3,200
May 24, 2024 13.08 13.13 13.01 13.13 13.07 2,800
May 23, 2024 13.13 13.20 12.99 13.07 13.01 6,800
May 22, 2024 13.00 13.17 13.00 13.15 13.09 6,100
May 21, 2024 13.10 13.10 13.00 13.00 12.94 5,800
May 17, 2024 13.13 13.18 13.05 13.13 13.07 6,000
May 16, 2024 13.06 13.14 13.06 13.13 13.07 2,500
May 15, 2024 13.15 13.25 13.06 13.10 13.04 3,000
May 14, 2024 13.27 13.39 13.06 13.06 13.00 5,100
May 13, 2024 13.24 13.40 13.20 13.26 13.20 4,300
May 10, 2024 13.26 13.31 13.23 13.23 13.17 1,400
May 9, 2024 13.35 13.35 13.20 13.23 13.17 4,000
May 8, 2024 13.40 13.50 13.35 13.35 13.29 4,700
May 7, 2024 13.36 13.43 13.16 13.38 13.32 9,100
May 6, 2024 13.35 13.55 13.35 13.38 13.32 3,300
May 3, 2024 13.53 13.54 13.31 13.31 13.25 7,300
May 2, 2024 13.64 13.64 13.54 13.54 13.48 800
May 1, 2024 13.80 13.86 13.45 13.54 13.48 12,300
Apr 30, 2024 14.04 14.04 13.62 13.62 13.56 3,800
Apr 29, 2024 13.66 13.85 13.66 13.80 13.74 5,700
Apr 26, 2024 13.48 13.60 13.48 13.48 13.42 10,500
Apr 25, 2024 13.56 13.56 13.28 13.28 13.22 6,400
Apr 24, 2024 13.47 13.64 13.46 13.64 13.58 1,500
Apr 23, 2024 13.28 13.46 13.26 13.26 13.20 8,900
Apr 22, 2024 13.15 13.30 13.13 13.29 13.23 7,800
Apr 19, 2024 13.79 13.79 13.20 13.21 13.15 13,500
Apr 18, 2024 13.82 13.87 13.51 13.51 13.45 13,300
Apr 17, 2024 13.66 13.87 13.59 13.87 13.81 1,700
Apr 16, 2024 13.40 13.41 13.29 13.29 13.23 2,800
Apr 15, 2024 13.73 13.81 13.22 13.26 13.20 14,200
Apr 12, 2024 14.03 14.05 13.70 13.70 13.64 15,000
Apr 11, 2024 14.14 14.27 14.00 14.03 13.97 29,300
Apr 10, 2024 14.92 14.92 14.00 14.15 14.09 8,400
Apr 9, 2024 14.60 14.65 14.50 14.50 14.44 7,300
Apr 8, 2024 14.58 14.78 14.58 14.60 14.54 8,700
Apr 5, 2024 14.51 14.51 13.68 14.36 14.30 25,800
Apr 4, 2024 0.03 Dividend
Apr 4, 2024 14.39 14.39 14.02 14.05 13.99 6,500
Apr 3, 2024 14.37 14.38 14.14 14.14 14.05 2,900
Apr 2, 2024 14.09 14.19 14.00 14.08 13.99 6,700
Apr 1, 2024 14.95 14.95 14.04 14.06 13.97 14,000
Mar 28, 2024 15.03 15.03 14.31 14.31 14.22 8,500
Mar 27, 2024 14.99 14.99 14.50 14.51 14.42 5,400
Mar 26, 2024 14.61 14.61 14.40 14.41 14.32 12,000
Mar 25, 2024 14.85 14.91 14.63 14.66 14.57 12,500
Mar 22, 2024 15.04 15.04 14.72 14.72 14.63 3,600
Mar 21, 2024 14.84 14.97 14.75 14.95 14.86 17,600
Mar 20, 2024 15.00 15.03 14.45 14.68 14.59 9,200
Mar 19, 2024 14.94 15.15 14.90 14.95 14.86 35,300
Mar 18, 2024 13.82 14.87 13.82 14.73 14.64 19,400
Mar 15, 2024 13.73 14.01 13.50 13.80 13.72 11,100
Mar 14, 2024 13.61 13.72 13.55 13.63 13.55 7,100
Mar 13, 2024 13.71 13.77 13.61 13.72 13.64 11,500
Mar 12, 2024 13.57 13.80 13.30 13.80 13.72 26,000
Mar 11, 2024 14.19 14.20 13.53 13.65 13.57 29,700
Mar 8, 2024 14.66 14.92 14.20 14.20 14.11 14,900
Mar 7, 2024 15.38 15.38 14.50 14.55 14.46 32,100
Mar 6, 2024 16.25 16.25 15.29 15.52 15.42 21,500
Mar 5, 2024 15.98 16.36 15.90 16.13 16.03 14,100
Mar 4, 2024 15.98 16.26 15.59 15.91 15.81 17,200
Mar 1, 2024 16.41 16.41 15.96 15.98 15.88 15,500
Feb 29, 2024 16.27 16.49 16.05 16.05 15.95 15,500
Feb 28, 2024 15.80 16.06 15.77 16.01 15.91 18,400
Feb 27, 2024 15.39 15.77 15.39 15.61 15.51 37,400
Feb 26, 2024 15.17 15.39 15.17 15.39 15.30 6,800
Feb 23, 2024 15.25 15.35 15.22 15.32 15.23 12,800
Feb 22, 2024 15.37 15.38 15.20 15.22 15.13 10,300
Feb 21, 2024 15.24 15.30 15.15 15.24 15.15 2,200
Feb 20, 2024 15.24 15.28 15.24 15.25 15.16 4,000
Feb 16, 2024 15.06 15.30 14.96 15.16 15.07 16,000
Feb 15, 2024 15.15 15.15 14.96 15.00 14.91 6,900
Feb 14, 2024 15.20 15.21 15.15 15.15 15.06 4,600
Feb 13, 2024 15.33 15.41 15.15 15.15 15.06 5,400
Feb 12, 2024 15.38 15.38 15.18 15.27 15.18 3,700
Feb 9, 2024 15.15 15.25 15.08 15.19 15.10 6,300
Feb 8, 2024 15.07 15.15 14.90 15.07 14.98 7,600
Feb 7, 2024 14.98 15.22 14.96 15.20 15.11 5,800
Feb 6, 2024 15.10 15.24 14.96 14.97 14.88 12,400
Feb 5, 2024 15.29 15.29 14.99 15.10 15.01 15,200
Feb 2, 2024 14.89 15.07 14.88 15.03 14.94 3,600
Feb 1, 2024 15.24 15.27 14.91 14.94 14.85 18,600
Jan 31, 2024 15.30 15.32 15.20 15.30 15.21 2,500
Jan 30, 2024 15.30 15.30 15.27 15.30 15.21 6,600
Jan 29, 2024 15.27 15.30 15.23 15.30 15.21 5,800
Jan 26, 2024 15.25 15.27 15.21 15.21 15.12 2,500
Jan 25, 2024 15.25 15.32 15.10 15.12 15.03 17,300
Jan 24, 2024 15.31 15.31 15.20 15.21 15.12 18,400
Jan 23, 2024 15.11 15.30 15.10 15.17 15.08 17,200
Jan 22, 2024 14.90 15.30 14.90 15.25 15.16 10,400
Jan 19, 2024 14.75 14.96 14.74 14.94 14.85 22,200
Jan 18, 2024 14.81 14.83 14.70 14.79 14.70 14,700
Jan 17, 2024 14.91 14.91 14.72 14.75 14.66 6,900
Jan 16, 2024 15.15 15.23 14.81 14.98 14.89 11,100
Jan 15, 2024 14.76 15.50 14.76 15.50 15.41 12,400
Jan 12, 2024 14.75 15.00 14.69 14.90 14.81 16,700
Jan 11, 2024 14.77 14.98 14.75 14.75 14.66 8,400
Jan 10, 2024 14.74 14.97 14.70 14.92 14.83 13,800

Related Tickers

CWB.TO Canadian Western Bank
59.43
-0.24%
 
EQB.TO EQB Inc.
106.89
+0.69%
 
LB.TO Laurentian Bank of Canada
28.62
-0.87%
 
CUBI Customers Bancorp, Inc.
45.61
-3.14%
 
CWB-PB.TO Canadian Western Bank
25.45
+0.55%
 
CZBS Citizens Bancshares Corporation
51.85
+0.66%
 
CASH Pathward Financial, Inc.
72.20
-3.06%
 
LYG Lloyds Banking Group plc
2.5800
-2.64%
 
PFDAVVNDA.CL Banco Davivienda S.A.
19,000.00
-0.52%
 
HDB HDFC Bank Limited
58.63
-2.90%